United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240515C00018000 | 2024-05-10 2:56PM EDT | 2024-05-15 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 9 | 48 | 55.86% |
| UNG240517C00018000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 36 | 4,350 | 52.73% |
| UNG240522C00018000 | 2024-05-10 2:28PM EDT | 2024-05-22 | 0.10 | 0.00 | 0.91 | -0.09 | -47.37% | 2 | 7 | 82.62% |
| UNG240524C00018000 | 2024-05-10 1:52PM EDT | 2024-05-24 | 0.14 | 0.01 | 0.18 | -0.12 | -46.15% | 7 | 391 | 50.39% |
| UNG240531C00018000 | 2024-05-10 2:06PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.35 | -0.14 | -40.00% | 6 | 256 | 54.79% |
| UNG240607C00018000 | 2024-05-10 3:32PM EDT | 2024-06-07 | 0.30 | 0.00 | 0.68 | -0.15 | -33.33% | 4 | 89 | 67.58% |
| UNG240614C00018000 | 2024-05-10 12:13PM EDT | 2024-06-14 | 0.44 | 0.05 | 0.60 | -0.11 | -20.00% | 6 | 35 | 56.25% |
| UNG240621C00018000 | 2024-05-10 3:38PM EDT | 2024-06-21 | 0.47 | 0.36 | 0.62 | -0.18 | -27.69% | 233 | 1,275 | 52.34% |
| UNG240719C00018000 | 2024-05-10 3:18PM EDT | 2024-07-19 | 0.87 | 0.75 | 0.90 | -0.15 | -14.71% | 24 | 1,604 | 50.78% |
| UNG241018C00018000 | 2024-05-10 3:10PM EDT | 2024-10-18 | 1.81 | 1.43 | 1.98 | -0.03 | -1.63% | 9 | 990 | 52.15% |
| UNG250117C00018000 | 2024-05-10 11:15AM EDT | 2025-01-17 | 3.05 | 2.50 | 3.00 | +0.32 | +11.72% | 18 | 312 | 60.79% |
| UNG260116C00018000 | 2024-05-06 3:37PM EDT | 2026-01-16 | 4.66 | 2.93 | 6.65 | 0.00 | - | 5 | 93 | 63.23% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240517P00018000 | 2024-05-09 3:45PM EDT | 2024-05-17 | 1.43 | 0.84 | 2.46 | +0.22 | +18.18% | 5 | 105 | 69.53% |
| UNG240524P00018000 | 2024-05-10 3:20PM EDT | 2024-05-24 | 1.59 | 1.00 | 2.12 | +0.30 | +23.26% | 4 | 3 | 92.38% |
| UNG240531P00018000 | 2024-05-09 10:01AM EDT | 2024-05-31 | 1.87 | 1.14 | 5.00 | 0.00 | - | 255 | 255 | 137.11% |
| UNG240607P00018000 | 2024-05-07 10:51AM EDT | 2024-06-07 | 2.15 | 0.30 | 5.00 | 0.00 | - | - | 10 | 95.51% |
| UNG240621P00018000 | 2024-05-10 10:26AM EDT | 2024-06-21 | 1.79 | 1.42 | 2.50 | +0.12 | +7.19% | 10 | 658 | 71.09% |
| UNG240719P00018000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 1.97 | 1.68 | 4.35 | 0.00 | - | 80 | 172 | 73.19% |
| UNG241018P00018000 | 2024-05-10 3:52PM EDT | 2024-10-18 | 2.97 | 2.40 | 3.80 | -0.19 | -6.01% | 1 | 1 | 50.22% |
| UNG250117P00018000 | 2024-05-10 9:36AM EDT | 2025-01-17 | 3.56 | 3.15 | 5.05 | -0.21 | -5.57% | 25 | 734 | 58.42% |
| UNG260116P00018000 | 2024-05-08 12:28PM EDT | 2026-01-16 | 5.50 | 4.60 | 5.50 | 0.00 | - | 10 | 202 | 53.93% |
© 2024 Yahoo. All rights reserved.